Twilio Inc.TWLONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $120.63 | $121.72 | $118.59 | $119.07 | 1.75M |
| 1/15/2026 | $124.20 | $124.74 | $119.29 | $119.78 | 2.63M |
| 1/14/2026 | $128.51 | $129.60 | $120.81 | $123.03 | 3.32M |
| 1/13/2026 | $132.32 | $133.52 | $128.56 | $129.83 | 1.26M |
| 1/12/2026 | $129.00 | $133.31 | $128.56 | $132.01 | 1.86M |
| 1/9/2026 | $137.41 | $138.47 | $130.78 | $131.39 | 2.67M |
| 1/8/2026 | $141.90 | $141.99 | $134.09 | $137.43 | 2.39M |
| 1/7/2026 | $140.00 | $143.79 | $139.73 | $142.90 | 1.58M |
| 1/6/2026 | $134.73 | $139.57 | $132.60 | $139.38 | 2.46M |
| 1/5/2026 | $136.21 | $138.54 | $133.52 | $136.24 | 2.84M |
| 1/2/2026 | $142.85 | $144.79 | $136.51 | $138.36 | 2.06M |
| 12/31/2025 | $143.90 | $144.00 | $142.12 | $142.24 | 1.43M |
| 12/30/2025 | $143.05 | $145.90 | $142.46 | $144.14 | 2.41M |
| 12/29/2025 | $139.54 | $141.76 | $139.00 | $141.52 | 1.08M |
| 12/26/2025 | $139.89 | $140.88 | $139.70 | $140.46 | 634,458 |
| 12/24/2025 | $140.31 | $141.41 | $139.60 | $140.31 | 556,000 |
| 12/23/2025 | $141.00 | $142.48 | $139.65 | $140.97 | 1.83M |
| 12/22/2025 | $143.50 | $143.99 | $140.80 | $141.95 | 2.01M |
| 12/19/2025 | $140.41 | $143.33 | $138.84 | $141.74 | 4.57M |
| 12/18/2025 | $140.67 | $142.32 | $138.50 | $138.90 | 2.16M |
| 12/17/2025 | $137.51 | $142.97 | $137.20 | $139.22 | 3.11M |
| 12/16/2025 | $132.71 | $140.60 | $132.71 | $137.50 | 3.37M |
| 12/15/2025 | $134.75 | $135.20 | $131.53 | $133.96 | 1.91M |
| 12/12/2025 | $134.00 | $135.36 | $131.28 | $132.92 | 1.99M |
| 12/11/2025 | $134.31 | $135.76 | $132.60 | $134.24 | 1.74M |
| 12/10/2025 | $129.65 | $136.00 | $129.22 | $134.97 | 2.51M |
| 12/9/2025 | $129.70 | $132.23 | $129.23 | $129.65 | 1.81M |
| 12/8/2025 | $127.59 | $130.99 | $127.03 | $130.13 | 2.02M |
| 12/5/2025 | $125.13 | $128.64 | $123.00 | $127.32 | 2.67M |
| 12/4/2025 | $128.80 | $128.99 | $124.57 | $125.22 | 2.58M |
| 12/3/2025 | $127.85 | $130.26 | $127.23 | $128.12 | 1.91M |
| 12/2/2025 | $129.29 | $132.21 | $127.57 | $129.77 | 2.01M |
| 12/1/2025 | $128.05 | $129.26 | $126.28 | $127.56 | 2.07M |
| 11/28/2025 | $128.31 | $131.00 | $127.41 | $129.69 | 934,447 |
| 11/26/2025 | $128.28 | $129.16 | $126.94 | $127.01 | 1.26M |
| 11/25/2025 | $124.74 | $129.42 | $124.19 | $128.54 | 2.22M |
| 11/24/2025 | $120.66 | $125.07 | $120.57 | $124.39 | 3.07M |
| 11/21/2025 | $119.03 | $120.87 | $114.72 | $120.57 | 1.90M |
| 11/20/2025 | $121.50 | $125.00 | $118.20 | $118.88 | 1.72M |
| 11/19/2025 | $120.42 | $123.15 | $118.74 | $120.15 | 1.72M |
| 11/18/2025 | $116.98 | $122.51 | $116.62 | $120.68 | 2.21M |
| 11/17/2025 | $124.28 | $124.99 | $119.62 | $120.22 | 2.52M |
| 11/14/2025 | $120.79 | $127.95 | $120.49 | $125.36 | 1.54M |
| 11/13/2025 | $126.42 | $127.99 | $123.70 | $123.99 | 1.96M |
| 11/12/2025 | $131.51 | $132.44 | $128.02 | $128.43 | 1.33M |
| 11/11/2025 | $130.00 | $132.19 | $129.44 | $130.64 | 1.18M |
| 11/10/2025 | $129.63 | $131.56 | $128.73 | $130.61 | 1.22M |
| 11/7/2025 | $125.11 | $127.76 | $123.02 | $127.68 | 1.68M |
| 11/6/2025 | $132.87 | $133.86 | $126.82 | $127.48 | 2.28M |
| 11/5/2025 | $130.50 | $132.84 | $128.57 | $131.41 | 1.74M |
| 11/4/2025 | $133.19 | $134.87 | $129.60 | $129.97 | 2.52M |
| 11/3/2025 | $135.69 | $138.07 | $131.54 | $136.10 | 3.58M |
| 10/31/2025 | $126.85 | $138.19 | $124.00 | $134.88 | 10.24M |
| 10/30/2025 | $110.95 | $114.73 | $109.51 | $112.86 | 4.82M |
| 10/29/2025 | $113.09 | $113.82 | $111.18 | $111.61 | 2.10M |
| 10/28/2025 | $115.00 | $115.37 | $113.33 | $113.48 | 1.52M |
| 10/27/2025 | $114.17 | $115.00 | $113.35 | $114.49 | 2.14M |
| 10/24/2025 | $112.00 | $113.69 | $111.54 | $112.56 | 1.27M |
| 10/23/2025 | $108.88 | $111.53 | $108.88 | $110.82 | 1.13M |
| 10/22/2025 | $109.96 | $111.42 | $108.67 | $109.41 | 1.63M |
| 10/21/2025 | $109.09 | $111.94 | $108.40 | $111.11 | 1.46M |
| 10/20/2025 | $107.96 | $110.70 | $107.17 | $109.02 | 1.37M |